UnitedHealth Group Incorporated (UNH)
NYSE: UNH · Real-Time Price · USD
307.66
-5.87 (-1.87%)
At close: Jun 16, 2025, 4:00 PM
306.00
-1.66 (-0.54%)
After-hours: Jun 16, 2025, 7:59 PM EDT

UnitedHealth Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 2025313.00313.27304.79307.66307.66-1.87%14,130,654
Jun 13, 2025315.90317.42311.91313.53311.29-1.56%13,762,432
Jun 12, 2025311.41318.80308.51318.50316.232.56%15,957,166
Jun 11, 2025302.68311.58302.23310.56308.352.23%14,711,373
Jun 10, 2025303.80305.12300.59303.79301.620.20%11,384,053
Jun 9, 2025305.04307.40301.14303.19301.03-0.01%12,170,320
Jun 6, 2025297.23304.39297.15303.22301.062.49%12,588,977
Jun 5, 2025300.38302.42294.11295.84293.73-1.51%13,627,792
Jun 4, 2025303.54307.64300.20300.38298.24-0.28%11,255,616
Jun 3, 2025303.10305.72300.01301.22299.07-1.15%12,805,723
Jun 2, 2025303.12313.55300.97304.72302.550.93%19,074,368
May 30, 2025297.97305.64295.84301.91299.761.25%16,309,280
May 29, 2025296.80303.38295.00298.17296.040.02%16,262,496
May 28, 2025294.00303.78293.28298.11295.981.05%16,114,190
May 27, 2025299.50299.95289.13295.00292.90-0.19%20,144,557
May 23, 2025296.10299.70291.64295.57293.46-0.37%16,873,644
May 22, 2025293.89305.67292.50296.67294.55-2.08%27,159,648
May 21, 2025301.00309.96300.07302.98300.82-5.78%45,506,882
May 20, 2025320.92324.64312.58321.58319.291.80%41,486,981
May 19, 2025304.78316.29297.25315.89313.648.21%62,524,663
May 16, 2025279.29294.49269.14291.91289.836.40%71,094,348
May 15, 2025274.90276.65248.88274.35272.39-10.93%121,849,184
May 14, 2025321.45322.94307.11308.01305.81-1.08%40,029,552
May 13, 2025335.74342.00309.10311.38309.16-17.79%59,478,308
May 12, 2025381.00387.21376.84378.75376.05-0.50%11,004,799
May 9, 2025385.67386.55378.54380.64377.93-1.27%8,381,054
May 8, 2025390.00390.92385.37385.55382.80-1.41%7,218,320
May 7, 2025395.35395.52385.70391.06388.27-0.87%8,521,310
May 6, 2025402.80404.72393.42394.51391.70-2.54%7,858,592
May 5, 2025399.12409.70397.59404.81401.921.22%8,157,196
May 2, 2025399.96402.00393.11399.92397.07-0.19%11,392,906
May 1, 2025411.32411.99399.86400.68397.82-2.62%9,316,805
Apr 30, 2025409.03413.26401.00411.44408.510.54%9,192,825
Apr 29, 2025421.19421.75409.10409.23406.31-2.56%9,909,076
Apr 28, 2025419.75424.12415.55420.00417.010.32%6,614,294
Apr 25, 2025423.56423.56412.02418.64415.65-1.32%9,263,777
Apr 24, 2025427.57429.90423.65424.25421.22-0.87%7,629,125
Apr 23, 2025427.07438.85423.75427.96424.910.18%8,345,659
Apr 22, 2025424.64431.50417.12427.18424.130.43%10,156,865
Apr 21, 2025449.76453.50424.81425.33422.30-6.34%13,029,860
Apr 17, 2025481.95489.79447.10454.11450.87-22.38%29,120,168
Apr 16, 2025585.32594.81582.96585.04580.870.25%4,192,093
Apr 15, 2025592.24592.86582.01583.59579.43-0.59%3,871,279
Apr 14, 2025595.00595.63579.29587.06582.87-2.07%4,839,273
Apr 11, 2025588.92606.36586.53599.47595.200.85%6,121,458
Apr 10, 2025580.24601.88580.00594.40590.162.75%8,645,986
Apr 9, 2025560.14589.40554.46578.50574.374.60%12,691,858
Apr 8, 2025582.17585.01547.46553.08549.145.41%11,762,283
Apr 7, 2025513.40529.20503.59524.70520.96-0.07%7,356,702
Apr 4, 2025540.64551.74524.84525.05521.31-2.85%9,918,989